PowerShares ETF Shs High Yield Equity Dividend Achievers Portfolio $12.77

up +0.03


27/8/2014 04:00 PM  |  NYSEARCA : PEY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEY historical data

Date Open High Low Close Volume
6/13/201310.5810.7410.5510.74233,380
6/12/201310.6610.6910.5610.5789,959
6/11/201310.6610.7010.6010.63180,421
6/10/201310.6710.7110.6410.69190,223
6/7/201310.6410.6810.6010.6656,505
6/6/201310.5110.5810.4610.5875,683
6/5/201310.6510.6510.5010.51167,027
6/4/201310.6910.7110.5610.65115,651
6/3/201310.6410.6710.5410.66216,621
5/31/201310.7310.7610.6110.6180,478
5/30/201310.6910.8010.6910.7382,449
5/29/201310.8110.8110.6210.69105,901
5/28/201310.8610.9410.7810.8188,548
5/24/201310.8110.8110.7210.7966,529
5/23/201310.7910.8210.7110.80132,960
5/22/201310.9711.0610.8010.84519,875
5/21/201311.0211.0210.9511.00138,631
5/20/201310.9711.0210.9411.0082,425
5/17/201310.8910.9810.8910.98160,971
5/16/201310.9610.9610.8710.8954,243
5/15/201310.8910.9910.8610.95103,971
5/14/201310.8610.9310.8510.9378,586
5/13/201310.8610.8610.8010.8270,341
5/10/201310.8310.8610.8110.8553,251
5/9/201310.9110.9110.8010.8164,926
5/8/201310.9010.9010.8410.90103,860
5/7/201310.8110.9010.7910.90125,688
5/6/201310.7610.8010.7610.7778,645
5/3/201310.7510.8310.7510.80101,820
5/2/201310.6010.6910.6010.68110,936
5/1/201310.7610.7610.6110.62146,538
4/30/201310.7110.7610.6610.76195,734
4/29/201310.7710.8610.7710.84128,524
4/26/201310.7410.7710.7210.75109,424
4/25/201310.7410.7510.7010.73153,053
4/24/201310.7010.7110.6510.68116,841
4/23/201310.6310.7010.5810.7071,572
4/22/201310.5610.6110.4810.5870,289
4/19/201310.4510.5810.4510.5699,276
4/18/201310.5010.5010.4110.45100,217
4/17/201310.5710.5710.4110.48141,713
4/16/201310.4910.5910.4810.58182,822
4/15/201310.6810.6810.4410.44136,417
4/12/201310.7310.7310.6910.73157,333
4/11/201310.7210.7510.7010.74110,706
4/10/201310.6110.7110.6110.7092,795
4/9/201310.6210.6210.5610.5976,017
4/8/201310.5110.6010.5010.60118,207
4/5/201310.4310.5210.4110.52247,690
4/4/201310.4310.5010.4310.5086,391
4/3/201310.5610.5610.4210.43165,458
4/2/201310.5210.5810.5010.54580,753
4/1/201310.5910.5910.4710.51117,630
3/28/201310.5410.5910.5110.57139,307
3/27/201310.4810.5310.4510.5271,785
3/26/201310.4710.5310.4510.5382,779
3/25/201310.5010.5210.4210.45117,253
3/22/201310.4310.4810.4310.4681,633
3/21/201310.4510.4710.4110.4471,234
3/20/201310.4510.4710.4210.4587,335
3/19/201310.3710.4110.3510.3988,575
3/18/201310.4010.4010.3310.3680,594
3/15/201310.4210.4310.3710.4271,428
3/14/201310.4210.4510.4010.4488,414
3/13/201310.3410.3910.3210.39239,718
3/12/201310.3510.3510.3110.33247,257
3/11/201310.3210.3510.3110.34152,560
3/8/201310.3110.3310.2610.32124,584
3/7/201310.2610.2810.2510.2877,882
3/6/201310.2910.3010.2510.28225,676
3/5/201310.2710.3010.2510.2881,448
3/4/201310.1710.2210.1510.2292,619
3/1/201310.1110.1710.0510.16210,786
2/28/201310.1210.2110.1210.16116,983
2/27/201310.0910.1710.0610.15117,349
2/26/201310.0610.1110.0410.08119,925
2/25/201310.2410.2410.0310.0489,757
2/22/201310.1310.1910.1110.19121,889
2/21/201310.1010.1310.0610.09131,605
2/20/201310.2010.2110.1110.1288,509
2/19/201310.1210.1810.1210.17152,330
2/15/201310.1110.1210.0710.08130,360
2/14/201310.1410.1410.0910.11106,733
2/13/201310.0810.1410.0610.1298,568
2/12/201310.0710.1010.0410.0985,951
2/11/201310.0610.0610.0210.0462,568
2/8/20139.9910.049.9910.03116,996
2/7/201310.0010.019.9510.00122,590
2/6/20139.969.999.909.9882,057
2/5/20139.979.999.949.95178,321
2/4/201310.0310.039.909.90114,697
2/1/201310.0310.0710.0310.05128,532
1/31/20139.9210.009.929.99303,579
1/30/20139.989.989.879.87125,163
1/29/20139.939.969.909.96160,098
1/28/20139.909.929.849.92150,312
1/25/20139.889.889.829.86116,321
1/24/20139.889.889.829.84129,219
1/23/20139.899.899.839.85101,897
1/22/20139.799.889.769.88235,124
Trading Center